654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,195000,3475174550,4740,4740,4740,4740,0
|
|
20240729,194900,3475174550,4740,4740,4740,4740,0
|
|
20240729,194800,3475174550,4740,4740,4740,4740,0
|
|
20240729,194700,3475174550,4740,4740,4740,4740,0
|
|
20240729,194600,3475174550,4740,4740,4740,4740,0
|
|
20240729,194500,3475174550,4740,4740,4740,4740,0
|
|
20240729,194400,3475174550,4740,4740,4740,4740,0
|
|
20240729,194300,3475174550,4740,4740,4740,4740,0
|
|
20240729,194200,3475174550,4740,4740,4740,4740,0
|
|
20240729,194100,3475174550,4740,4740,4740,4740,0
|
|
20240729,194000,3475174550,4740,4740,4740,4740,0
|
|
20240729,193900,3475174550,4740,4740,4740,4740,0
|
|
20240729,193800,3475174550,4740,4740,4740,4740,0
|
|
20240729,193700,3475174550,4740,4740,4740,4740,0
|
|
20240729,193600,3475174550,4740,4740,4740,4740,0
|
|
20240729,193500,3475174550,4740,4740,4740,4740,0
|
|
20240729,193400,3475174550,4740,4740,4740,4740,0
|
|
20240729,193300,3475174550,4740,4740,4740,4740,0
|
|
20240729,193200,3475174550,4740,4740,4740,4740,0
|
|
20240729,193100,3475174550,4740,4740,4740,4740,0
|
|
20240729,193000,3475174550,4740,4740,4740,4740,0
|
|
20240729,192900,3475174550,4740,4740,4740,4740,0
|
|
20240729,192800,3475174550,4740,4740,4740,4740,0
|
|
20240729,192700,3475174550,4740,4740,4740,4740,0
|
|
20240729,192600,3475174550,4740,4740,4740,4740,0
|
|
20240729,192500,3475174550,4740,4740,4740,4740,0
|
|
20240729,192400,3475174550,4740,4740,4740,4740,0
|
|
20240729,192300,3475174550,4740,4740,4740,4740,0
|
|
20240729,192200,3475174550,4740,4740,4740,4740,0
|
|
20240729,192100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,192000,3475174550,4740,4740,4740,4740,0
|
|
20240729,191900,3475174550,4740,4740,4740,4740,0
|
|
20240729,191800,3475174550,4740,4740,4740,4740,0
|
|
20240729,191700,3475174550,4740,4740,4740,4740,0
|
|
20240729,191600,3475174550,4740,4740,4740,4740,0
|
|
20240729,191500,3475174550,4740,4740,4740,4740,0
|
|
20240729,191400,3475174550,4740,4740,4740,4740,0
|
|
20240729,191300,3475174550,4740,4740,4740,4740,0
|
|
20240729,191200,3475174550,4740,4740,4740,4740,0
|
|
20240729,191100,3475174550,4740,4740,4740,4740,0
|
|
20240729,191000,3475174550,4740,4740,4740,4740,0
|
|
20240729,190900,3475174550,4740,4740,4740,4740,0
|
|
20240729,190800,3475174550,4740,4740,4740,4740,0
|
|
20240729,190700,3475174550,4740,4740,4740,4740,0
|
|
20240729,190600,3475174550,4740,4740,4740,4740,0
|
|
20240729,190500,3475174550,4740,4740,4740,4740,0
|
|
20240729,190400,3475174550,4740,4740,4740,4740,0
|
|
20240729,190300,3475174550,4740,4740,4740,4740,0
|
|
20240729,190200,3475174550,4740,4740,4740,4740,0
|
|
20240729,190100,3475174550,4740,4740,4740,4740,0
|
|
20240729,190000,3475174550,4740,4740,4740,4740,0
|
|
20240729,185900,3475174550,4740,4740,4740,4740,0
|
|
20240729,185800,3475174550,4740,4740,4740,4740,0
|
|
20240729,185700,3475174550,4740,4740,4740,4740,0
|
|
20240729,185600,3475174550,4740,4740,4740,4740,0
|
|
20240729,185500,3475174550,4740,4740,4740,4740,0
|
|
20240729,185400,3475174550,4740,4740,4740,4740,0
|
|
20240729,185300,3475174550,4740,4740,4740,4740,0
|
|
20240729,185200,3475174550,4740,4740,4740,4740,0
|
|
20240729,185100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,185000,3475174550,4740,4740,4740,4740,0
|
|
20240729,184900,3475174550,4740,4740,4740,4740,0
|
|
20240729,184800,3475174550,4740,4740,4740,4740,0
|
|
20240729,184700,3475174550,4740,4740,4740,4740,0
|
|
20240729,184600,3475174550,4740,4740,4740,4740,0
|
|
20240729,184500,3475174550,4740,4740,4740,4740,0
|
|
20240729,184400,3475174550,4740,4740,4740,4740,0
|
|
20240729,184300,3475174550,4740,4740,4740,4740,0
|
|
20240729,184200,3475174550,4740,4740,4740,4740,0
|
|
20240729,184100,3475174550,4740,4740,4740,4740,0
|
|
20240729,184000,3475174550,4740,4740,4740,4740,0
|
|
20240729,183900,3475174550,4740,4740,4740,4740,0
|
|
20240729,183800,3475174550,4740,4740,4740,4740,0
|
|
20240729,183700,3475174550,4740,4740,4740,4740,0
|
|
20240729,183600,3475174550,4740,4740,4740,4740,0
|
|
20240729,183500,3475174550,4740,4740,4740,4740,0
|
|
20240729,183400,3475174550,4740,4740,4740,4740,0
|
|
20240729,183300,3475174550,4740,4740,4740,4740,0
|
|
20240729,183200,3475174550,4740,4740,4740,4740,0
|
|
20240729,183100,3475174550,4740,4740,4740,4740,0
|
|
20240729,183000,3475174550,4740,4740,4740,4740,0
|
|
20240729,182900,3475174550,4740,4740,4740,4740,0
|
|
20240729,182800,3475174550,4740,4740,4740,4740,0
|
|
20240729,182700,3475174550,4740,4740,4740,4740,0
|
|
20240729,182600,3475174550,4740,4740,4740,4740,0
|
|
20240729,182500,3475174550,4740,4740,4740,4740,0
|
|
20240729,182400,3475174550,4740,4740,4740,4740,0
|
|
20240729,182300,3475174550,4740,4740,4740,4740,0
|
|
20240729,182200,3475174550,4740,4740,4740,4740,0
|
|
20240729,182100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,182000,3475174550,4740,4740,4740,4740,0
|
|
20240729,181900,3475174550,4740,4740,4740,4740,0
|
|
20240729,181800,3475174550,4740,4740,4740,4740,0
|
|
20240729,181700,3475174550,4740,4740,4740,4740,0
|
|
20240729,181600,3475174550,4740,4740,4740,4740,0
|
|
20240729,181500,3475174550,4740,4740,4740,4740,0
|
|
20240729,181400,3475174550,4740,4740,4740,4740,0
|
|
20240729,181300,3475174550,4740,4740,4740,4740,0
|
|
20240729,181200,3475174550,4740,4740,4740,4740,0
|
|
20240729,181100,3475174550,4740,4740,4740,4740,0
|
|
20240729,181000,3475174550,4740,4740,4740,4740,0
|
|
20240729,180900,3475174550,4740,4740,4740,4740,0
|
|
20240729,180800,3475174550,4740,4740,4740,4740,0
|
|
20240729,180700,3475174550,4740,4740,4740,4740,0
|
|
20240729,180600,3475174550,4740,4740,4740,4740,0
|
|
20240729,180500,3475174550,4740,4740,4740,4740,0
|
|
20240729,180400,3475174550,4740,4740,4740,4740,0
|
|
20240729,180300,3475174550,4740,4740,4740,4740,0
|
|
20240729,180200,3475174550,4740,4740,4740,4740,0
|
|
20240729,180100,3475174550,4740,4740,4740,4740,0
|
|
20240729,180000,3475174550,4740,4740,4740,4740,0
|
|
20240729,175900,3475174550,4740,4740,4740,4740,0
|
|
20240729,175800,3475174550,4740,4740,4740,4740,0
|
|
20240729,175700,3475174550,4740,4740,4740,4740,0
|
|
20240729,175600,3475174550,4740,4740,4740,4740,0
|
|
20240729,175500,3475174550,4740,4740,4740,4740,0
|
|
20240729,175400,3475174550,4740,4740,4740,4740,0
|
|
20240729,175300,3475174550,4740,4740,4740,4740,0
|
|
20240729,175200,3475174550,4740,4740,4740,4740,0
|
|
20240729,175100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,175000,3475174550,4740,4740,4740,4740,0
|
|
20240729,174900,3475174550,4740,4740,4740,4740,0
|
|
20240729,174800,3475174550,4740,4740,4740,4740,0
|
|
20240729,174700,3475174550,4740,4740,4740,4740,0
|
|
20240729,174600,3475174550,4740,4740,4740,4740,0
|
|
20240729,174500,3475174550,4740,4740,4740,4740,0
|
|
20240729,174400,3475174550,4740,4740,4740,4740,0
|
|
20240729,174300,3475174550,4740,4740,4740,4740,0
|
|
20240729,174200,3475174550,4740,4740,4740,4740,0
|
|
20240729,174100,3475174550,4740,4740,4740,4740,0
|
|
20240729,174000,3475174550,4740,4740,4740,4740,0
|
|
20240729,173900,3475174550,4740,4740,4740,4740,0
|
|
20240729,173800,3475174550,4740,4740,4740,4740,0
|
|
20240729,173700,3475174550,4740,4740,4740,4740,0
|
|
20240729,173600,3475174550,4740,4740,4740,4740,0
|
|
20240729,173500,3475174550,4740,4740,4740,4740,0
|
|
20240729,173400,3475174550,4740,4740,4740,4740,0
|
|
20240729,173300,3475174550,4740,4740,4740,4740,0
|
|
20240729,173200,3475174550,4740,4740,4740,4740,0
|
|
20240729,173100,3475174550,4740,4740,4740,4740,0
|
|
20240729,173000,3475174550,4740,4740,4740,4740,0
|
|
20240729,172900,3475174550,4740,4740,4740,4740,0
|
|
20240729,172800,3475174550,4740,4740,4740,4740,0
|
|
20240729,172700,3475174550,4740,4740,4740,4740,0
|
|
20240729,172600,3475174550,4740,4740,4740,4740,0
|
|
20240729,172500,3475174550,4740,4740,4740,4740,0
|
|
20240729,172400,3475174550,4740,4740,4740,4740,0
|
|
20240729,172300,3475174550,4740,4740,4740,4740,0
|
|
20240729,172200,3475174550,4740,4740,4740,4740,0
|
|
20240729,172100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,172000,3475174550,4740,4740,4740,4740,0
|
|
20240729,171900,3475174550,4740,4740,4740,4740,0
|
|
20240729,171800,3475174550,4740,4740,4740,4740,0
|
|
20240729,171700,3475174550,4740,4740,4740,4740,0
|
|
20240729,171600,3475174550,4740,4740,4740,4740,0
|
|
20240729,171500,3475174550,4740,4740,4740,4740,0
|
|
20240729,171400,3475174550,4740,4740,4740,4740,0
|
|
20240729,171300,3475174550,4740,4740,4740,4740,0
|
|
20240729,171200,3475174550,4740,4740,4740,4740,0
|
|
20240729,171100,3475174550,4740,4740,4740,4740,0
|
|
20240729,171000,3475174550,4740,4740,4740,4740,0
|
|
20240729,170900,3475174550,4740,4740,4740,4740,0
|
|
20240729,170800,3475174550,4740,4740,4740,4740,0
|
|
20240729,170700,3475174550,4740,4740,4740,4740,0
|
|
20240729,170600,3475174550,4740,4740,4740,4740,0
|
|
20240729,170500,3475174550,4740,4740,4740,4740,0
|
|
20240729,170400,3475174550,4740,4740,4740,4740,0
|
|
20240729,170300,3475174550,4740,4740,4740,4740,0
|
|
20240729,170200,3475174550,4740,4740,4740,4740,0
|
|
20240729,170100,3475174550,4740,4740,4740,4740,0
|
|
20240729,170000,3475174550,4740,4740,4740,4740,0
|
|
20240729,165900,3475174550,4740,4740,4740,4740,0
|
|
20240729,165800,3475174550,4740,4740,4740,4740,0
|
|
20240729,165700,3475174550,4740,4740,4740,4740,0
|
|
20240729,165600,3475174550,4740,4740,4740,4740,0
|
|
20240729,165500,3475174550,4740,4740,4740,4740,0
|
|
20240729,165400,3475174550,4740,4740,4740,4740,0
|
|
20240729,165300,3475174550,4740,4740,4740,4740,0
|
|
20240729,165200,3475174550,4740,4740,4740,4740,0
|
|
20240729,165100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,165000,3475174550,4740,4740,4740,4740,0
|
|
20240729,164900,3475174550,4740,4740,4740,4740,0
|
|
20240729,164800,3475174550,4740,4740,4740,4740,0
|
|
20240729,164700,3475174550,4740,4740,4740,4740,0
|
|
20240729,164600,3475174550,4740,4740,4740,4740,0
|
|
20240729,164500,3475174550,4740,4740,4740,4740,0
|
|
20240729,164400,3475174550,4740,4740,4740,4740,0
|
|
20240729,164300,3475174550,4740,4740,4740,4740,0
|
|
20240729,164200,3475174550,4740,4740,4740,4740,0
|
|
20240729,164100,3475174550,4740,4740,4740,4740,0
|
|
20240729,164000,3475174550,4740,4740,4740,4740,0
|
|
20240729,163900,3475174550,4740,4740,4740,4740,0
|
|
20240729,163800,3475174550,4740,4740,4740,4740,0
|
|
20240729,163700,3475174550,4740,4740,4740,4740,0
|
|
20240729,163600,3475174550,4740,4740,4740,4740,0
|
|
20240729,163500,3475174550,4740,4740,4740,4740,0
|
|
20240729,163400,3475174550,4740,4740,4740,4740,0
|
|
20240729,163300,3475174550,4740,4740,4740,4740,0
|
|
20240729,163200,3475174550,4740,4740,4740,4740,0
|
|
20240729,163100,3475174550,4740,4740,4740,4740,0
|
|
20240729,163000,3475174550,4740,4740,4740,4740,0
|
|
20240729,162900,3475174550,4740,4740,4740,4740,0
|
|
20240729,162800,3475174550,4740,4740,4740,4740,0
|
|
20240729,162700,3475174550,4740,4740,4740,4740,0
|
|
20240729,162600,3475174550,4740,4740,4740,4740,0
|
|
20240729,162500,3475174550,4740,4740,4740,4740,0
|
|
20240729,162400,3475174550,4740,4740,4740,4740,0
|
|
20240729,162300,3475174550,4740,4740,4740,4740,0
|
|
20240729,162200,3475174550,4740,4740,4740,4740,0
|
|
20240729,162100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,162000,3475174550,4740,4740,4740,4740,0
|
|
20240729,161900,3475174550,4740,4740,4740,4740,0
|
|
20240729,161800,3475174550,4740,4740,4740,4740,0
|
|
20240729,161700,3475174550,4740,4740,4740,4740,0
|
|
20240729,161600,3475174550,4740,4740,4740,4740,0
|
|
20240729,161500,3475174550,4740,4740,4740,4740,0
|
|
20240729,161400,3475174550,4740,4740,4740,4740,0
|
|
20240729,161300,3475174550,4740,4740,4740,4740,0
|
|
20240729,161200,3475174550,4740,4740,4740,4740,0
|
|
20240729,161100,3475174550,4740,4740,4740,4740,0
|
|
20240729,161000,3475174550,4740,4740,4740,4740,0
|
|
20240729,160900,3475174550,4740,4740,4740,4740,0
|
|
20240729,160800,3475174550,4740,4740,4740,4740,0
|
|
20240729,160700,3475174550,4740,4740,4740,4740,0
|
|
20240729,160600,3475174550,4740,4740,4740,4740,0
|
|
20240729,160500,3475174550,4740,4740,4740,4740,0
|
|
20240729,160400,3475174550,4740,4740,4740,4740,0
|
|
20240729,160300,3475174550,4740,4740,4740,4740,0
|
|
20240729,160200,3475174550,4740,4740,4740,4740,0
|
|
20240729,160100,3475174550,4740,4740,4740,4740,0
|
|
20240729,160000,3475174550,4740,4740,4740,4740,0
|
|
20240729,155900,3475174550,4740,4740,4740,4740,0
|
|
20240729,155800,3475174550,4740,4740,4740,4740,0
|
|
20240729,155700,3475174550,4740,4740,4740,4740,0
|
|
20240729,155600,3475174550,4740,4740,4740,4740,0
|
|
20240729,155500,3475174550,4740,4740,4740,4740,0
|
|
20240729,155400,3475174550,4740,4740,4740,4740,0
|
|
20240729,155300,3475174550,4740,4740,4740,4740,0
|
|
20240729,155200,3475174550,4740,4740,4740,4740,0
|
|
20240729,155100,3475174550,4740,4740,4740,4740,10025
|
|
20240729,155000,3475174550,4740,4740,4740,4740,0
|
|
20240729,154900,3475174550,4740,4740,4740,4740,0
|
|
20240729,154800,3475174550,4740,4740,4740,4740,0
|
|
20240729,154700,3475174550,4740,4740,4740,4740,0
|
|
20240729,154600,3475174550,4740,4740,4740,4740,0
|
|
20240729,154500,3475174550,4740,4740,4740,4740,0
|
|
20240729,154400,3475174550,4740,4740,4740,4740,0
|
|
20240729,154300,3475174550,4740,4740,4740,4740,0
|
|
20240729,154200,3475174550,4740,4740,4740,4740,0
|
|
20240729,154100,3475174550,4740,4740,4740,4740,0
|
|
20240729,154000,3475174550,4740,4740,4740,4740,0
|
|
20240729,153900,3475174550,4740,4740,4740,4740,0
|
|
20240729,153800,3475174550,4740,4740,4740,4740,0
|
|
20240729,153700,3475174550,4740,4740,4740,4740,0
|
|
20240729,153600,3475174550,4740,4740,4740,4740,0
|
|
20240729,153500,3475174550,4740,4740,4740,4740,0
|
|
20240729,153400,3475174550,4740,4740,4740,4740,0
|
|
20240729,153300,3475174550,4740,4740,4740,4740,0
|
|
20240729,153200,3475174550,4740,4740,4740,4740,0
|
|
20240729,153100,3475174550,4740,4740,4740,4740,0
|
|
20240729,153000,3475174550,4740,4740,4740,4740,10025
|
|
20240729,152900,3427656050,4585,4585,4585,4585,0
|
|
20240729,152800,3427656050,4585,4585,4585,4585,0
|
|
20240729,152700,3427656050,4585,4585,4585,4585,0
|
|
20240729,152600,3427656050,4585,4585,4585,4585,0
|
|
20240729,152500,3427656050,4585,4585,4585,4585,0
|
|
20240729,152400,3427656050,4585,4585,4585,4585,0
|
|
20240729,152300,3427656050,4585,4585,4585,4585,0
|
|
20240729,152200,3427656050,4585,4585,4585,4585,0
|
|
20240729,152100,3427656050,4585,4585,4585,4585,0
|
|
20240729,152000,3427656050,4585,4585,4585,4585,0
|
|
20240729,151900,3427656050,4585,4585,4585,4585,0
|
|
20240729,151800,3427656050,4585,4810,4840,4585,3106
|
|
20240729,151700,3413100950,4805,4830,4860,4805,232
|
|
20240729,151600,3411977625,4865,4850,4865,4825,856
|
|
20240729,151500,3407838810,4850,4830,4850,4830,1065
|
|
20240729,151400,3402691895,4830,4845,4860,4830,3077
|
|
20240729,151300,3387790840,4840,4800,4840,4800,4237
|
|
20240729,151200,3367391615,4800,4935,4935,4800,5142
|
|
20240729,151100,3342280570,4940,4965,4965,4940,379
|
|
20240729,151000,3340406635,4965,4960,4970,4930,334
|
|
20240729,150900,3338758710,4970,4940,4970,4930,1312
|
|
20240729,150800,3332270870,4940,4945,4945,4930,1129
|
|
20240729,150700,3326690785,4945,4915,4950,4910,329
|
|
20240729,150600,3325069565,4905,4905,4940,4905,1086
|
|
20240729,150500,3319741615,4905,4990,4995,4905,4154
|
|
20240729,150400,3299128255,4995,4985,4995,4970,565
|
|
20240729,150300,3296312825,4990,4970,4990,4965,31
|
|
20240729,150200,3296158410,4970,4965,4985,4965,260
|
|
20240729,150100,3294864770,4990,4950,4990,4950,119
|
|
20240729,150000,3294272540,4950,4990,4990,4945,539
|
|
20240729,145900,3291600975,4965,4985,5010,4965,2098
|
|
20240729,145800,3281118325,4985,4990,5020,4985,797
|
|
20240729,145700,3277136860,4985,5010,5060,4985,3489
|
|
20240729,145600,3259667675,5040,4935,5060,4930,3733
|
|
20240729,145500,3241083255,4925,4925,4935,4925,505
|
|
20240729,145400,3238594645,4925,4910,4930,4910,1006
|
|
20240729,145300,3233648700,4915,4910,4915,4890,2979
|
|
20240729,145200,3219051530,4915,4965,4965,4910,1630
|
|
20240729,145100,3211005560,4975,4930,4975,4915,1940
|
|
20240729,145000,3201450435,4925,5000,5010,4925,4255
|
|
20240729,144900,3180289570,5010,5000,5020,4985,2806
|
|
20240729,144800,3166264680,5000,4995,5030,4980,2181
|
|
20240729,144700,3155355500,4995,5090,5090,4980,3779
|
|
20240729,144600,3136343285,5100,5120,5140,5080,3209
|
|
20240729,144500,3119966865,5130,5170,5200,5110,5220
|
|
20240729,144400,3093186045,5170,5200,5200,5120,5692
|
|
20240729,144300,3063728395,5200,5120,5200,5120,8926
|
|
20240729,144200,3017512235,5150,5110,5170,5110,2688
|
|
20240729,144100,3003699545,5100,5120,5130,5090,3937
|
|
20240729,144000,2983572045,5110,5140,5190,5100,5563
|
|
20240729,143900,2954928935,5200,5190,5250,4960,34945
|
|
20240729,143800,2776256565,5250,4990,5280,4930,22868
|
|
20240729,143700,2658443575,4990,4915,4995,4905,7485
|
|
20240729,143600,2621559705,4915,4915,4915,4895,516
|
|
20240729,143500,2619024690,4915,4895,4915,4880,114
|
|
20240729,143400,2618465585,4895,4915,4915,4880,2367
|
|
20240729,143300,2606834060,4915,4870,4915,4860,2044
|
|
20240729,143200,2596857660,4875,4880,4880,4875,425
|
|
20240729,143100,2594783715,4925,4875,4925,4860,349
|
|
20240729,143000,2593086030,4850,4915,4935,4850,2095
|
|
20240729,142900,2582858220,4940,4910,4940,4905,330
|
|
20240729,142800,2581237870,4905,4955,4955,4905,1488
|
|
20240729,142700,2573884855,4960,4965,4965,4960,1096
|
|
20240729,142600,2568446600,4965,5000,5000,4960,1725
|
|
20240729,142500,2559882670,4970,4980,5020,4970,729
|
|
20240729,142400,2556248510,4980,4980,4990,4980,732
|
|
20240729,142300,2552598400,4980,5020,5020,4980,1398
|
|
20240729,142200,2545622255,5020,5080,5080,5020,525
|
|
20240729,142100,2542980625,5060,5040,5080,5040,370
|
|
20240729,142000,2541110275,5030,5020,5040,5020,218
|
|
20240729,141900,2540013595,5000,5000,5030,4995,851
|
|
20240729,141800,2535758485,5000,5030,5030,5000,625
|
|
20240729,141700,2532630115,5010,5090,5090,5010,2133
|
|
20240729,141600,2521811855,5090,5090,5090,5040,32
|
|
20240729,141500,2521649025,5040,5060,5110,5040,81
|
|
20240729,141400,2521238445,5010,5100,5100,5010,823
|
|
20240729,141300,2517081745,5100,5140,5140,5100,1041
|
|
20240729,141200,2511757575,5150,5100,5150,5090,1576
|
|
20240729,141100,2503670055,5100,5110,5120,5100,146
|
|
20240729,141000,2502924295,5100,5090,5140,5090,1380
|
|
20240729,140900,2495863905,5080,5060,5080,5060,527
|
|
20240729,140800,2493190945,5060,5060,5070,5060,261
|
|
20240729,140700,2491870275,5060,5060,5060,5060,36
|
|
20240729,140600,2491688115,5010,5020,5020,5010,204
|
|
20240729,140500,2490665165,5020,5060,5060,5020,1324
|
|
20240729,140400,2483987255,5030,5060,5070,5030,638
|
|
20240729,140300,2480777405,5060,5070,5080,5060,507
|
|
20240729,140200,2478202195,5060,5030,5060,5030,151
|
|
20240729,140100,2477440635,5020,5050,5050,5000,929
|
|
20240729,140000,2472776925,5050,5080,5090,5050,792
|
|
20240729,135900,2468760875,5090,5040,5110,5040,1586
|
|
20240729,135800,2460684645,5050,5050,5050,5040,882
|
|
20240729,135700,2456231515,5050,5080,5080,5050,35
|
|
20240729,135600,2456054645,5100,5060,5100,5050,1592
|
|
20240729,135500,2447979265,5070,5070,5080,5040,818
|
|
20240729,135400,2443842895,5060,5010,5060,5000,850
|
|
20240729,135300,2439580235,5010,5070,5070,4985,7498
|
|
20240729,135200,2401878455,5070,5100,5110,5070,1778
|
|
20240729,135100,2392841055,5100,5110,5110,5100,1049
|
|
20240729,135000,2387486705,5110,5110,5110,5100,628
|
|
20240729,134900,2384278675,5110,5110,5120,5110,851
|
|
20240729,134800,2379929695,5110,5120,5120,5110,241
|
|
20240729,134700,2378697265,5120,5120,5120,5110,1651
|
|
20240729,134600,2370251165,5110,5160,5160,5110,2657
|
|
20240729,134500,2356607055,5160,5190,5190,5160,672
|
|
20240729,134400,2353130995,5180,5180,5190,5180,316
|
|
20240729,134300,2351493975,5190,5180,5190,5180,228
|
|
20240729,134200,2350311375,5190,5200,5210,5190,417
|
|
20240729,134100,2348145285,5190,5190,5210,5180,426
|
|
20240729,134000,2345934285,5220,5220,5220,5190,2671
|
|
20240729,133900,2332059115,5220,5220,5220,5190,413
|
|
20240729,133800,2329908315,5220,5210,5220,5200,1026
|
|
20240729,133700,2324571805,5210,5210,5220,5210,579
|
|
20240729,133600,2321554925,5200,5190,5220,5190,4408
|
|
20240729,133500,2298615585,5190,5160,5190,5160,1418
|
|
20240729,133400,2291279715,5140,5130,5170,5130,36
|
|
20240729,133300,2291094425,5150,5170,5180,5130,345
|
|
20240729,133200,2289319035,5120,5200,5200,5120,744
|
|
20240729,133100,2285491395,5170,5210,5210,5160,1456
|
|
20240729,133000,2277940605,5200,5220,5230,5190,4189
|
|
20240729,132900,2256072725,5220,5190,5220,5160,1485
|
|
20240729,132800,2248334635,5160,5200,5200,5150,2472
|
|
20240729,132700,2235537105,5190,5190,5240,5190,4828
|
|
20240729,132600,2210363895,5190,5180,5190,5170,1205
|
|
20240729,132500,2204126535,5170,5190,5220,5170,2962
|
|
20240729,132400,2188731555,5190,5200,5200,5160,1566
|
|
20240729,132300,2180589915,5200,5170,5210,5170,753
|
|
20240729,132200,2176674735,5160,5120,5210,5100,3621
|
|
20240729,132100,2157996855,5120,5130,5170,5110,1127
|
|
20240729,132000,2152225835,5170,5150,5170,5100,1452
|
|
20240729,131900,2144741735,5150,5120,5150,5110,2176
|
|
20240729,131800,2133594875,5120,5160,5160,5120,2433
|
|
20240729,131700,2121109895,5140,5190,5200,5140,11513
|
|
20240729,131600,2061551075,5190,5150,5200,5150,1298
|
|
20240729,131500,2054841735,5140,5190,5200,5140,3786
|
|
20240729,131400,2035317295,5190,5200,5200,5150,11898
|
|
20240729,131300,1973857585,5200,5150,5220,5150,6958
|
|
20240729,131200,1937733985,5160,5120,5160,5090,3617
|
|
20240729,131100,1919180215,5090,5220,5240,5080,9868
|
|
20240729,131000,1868088805,5220,5090,5280,5080,28793
|
|
20240729,130900,1719362055,5090,5090,5090,5090,0
|
|
20240729,130800,1719362055,5090,5090,5090,5070,6791
|
|
20240729,130700,1684810295,5090,4945,5090,4945,13281
|
|
20240729,130600,1617838420,4945,4950,4955,4940,192
|
|
20240729,130500,1616887890,4940,4945,4955,4940,1604
|
|
20240729,130400,1608962780,4945,4940,4965,4940,797
|
|
20240729,130300,1605022720,4940,4950,4950,4940,263
|
|
20240729,130200,1603723150,4970,4955,4975,4940,1776
|
|
20240729,130100,1594937900,4955,4995,5000,4950,1439
|
|
20240729,130000,1587785805,4995,4975,4995,4970,1161
|
|
20240729,125900,1581990290,4965,4970,4980,4955,152
|
|
20240729,125800,1581236315,4970,4950,4970,4940,932
|
|
20240729,125700,1576627075,4945,4995,4995,4945,1642
|
|
20240729,125600,1568439800,4990,4970,4995,4970,865
|
|
20240729,125500,1564130665,4950,4940,4970,4940,3539
|
|
20240729,125400,1546643095,4940,5010,5010,4940,4374
|
|
20240729,125300,1524981635,5000,4970,5020,4970,2534
|
|
20240729,125200,1512327730,4970,5010,5020,4940,3096
|
|
20240729,125100,1496957580,5020,4975,5030,4975,6878
|
|
20240729,125000,1462453475,4975,5000,5020,4930,6095
|
|
20240729,124900,1432149565,5000,5000,5090,4965,36649
|
|
20240729,124800,1248168790,4990,4785,5000,4785,16625
|
|
20240729,124700,1166356425,4785,4760,4785,4755,50
|
|
20240729,124600,1166118105,4750,4750,4750,4750,115
|
|
20240729,124500,1165571855,4750,4735,4750,4735,6
|
|
20240729,124400,1165543370,4750,4745,4750,4745,2
|
|
20240729,124300,1165533875,4750,4750,4750,4750,1
|
|
20240729,124200,1165529125,4750,4750,4750,4750,486
|
|
20240729,124100,1163220625,4750,4750,4750,4750,1
|
|
20240729,124000,1163215875,4775,4760,4775,4750,288
|
|
20240729,123900,1161847485,4760,4760,4760,4760,0
|
|
20240729,123800,1161847485,4760,4760,4760,4760,0
|
|
20240729,123700,1161847485,4760,4760,4760,4760,2
|
|
20240729,123600,1161837965,4790,4790,4790,4790,2
|
|
20240729,123500,1161828385,4790,4790,4790,4790,0
|
|
20240729,123400,1161828385,4790,4785,4790,4785,2
|
|
20240729,123300,1161818810,4795,4795,4795,4750,589
|
|
20240729,123200,1159016335,4795,4760,4795,4755,592
|
|
20240729,123100,1156192950,4740,4745,4745,4740,482
|
|
20240729,123000,1153905920,4745,4745,4745,4745,0
|
|
20240729,122900,1153905920,4745,4750,4750,4745,566
|
|
20240729,122800,1151219805,4745,4745,4745,4745,0
|
|
20240729,122700,1151219805,4745,4745,4770,4745,109
|
|
20240729,122600,1150702475,4775,4745,4775,4745,5
|
|
20240729,122500,1150678720,4745,4780,4780,4745,48
|
|
20240729,122400,1150450880,4785,4785,4785,4785,21
|
|
20240729,122300,1150350395,4785,4785,4790,4785,189
|
|
20240729,122200,1149445690,4790,4785,4790,4785,203
|
|
20240729,122100,1148474310,4785,4785,4790,4785,196
|
|
20240729,122000,1147535970,4785,4775,4785,4775,9
|
|
20240729,121900,1147492940,4775,4775,4775,4775,73
|
|
20240729,121800,1147144365,4775,4750,4775,4745,90
|
|
20240729,121700,1146716090,4785,4785,4785,4785,19
|
|
20240729,121600,1146625175,4745,4785,4785,4745,1102
|
|
20240729,121500,1141361100,4780,4740,4780,4740,493
|
|
20240729,121400,1139019560,4745,4745,4745,4745,421
|
|
20240729,121300,1137021915,4745,4745,4745,4745,0
|
|
20240729,121200,1137021915,4745,4745,4745,4740,18
|
|
20240729,121100,1136936580,4745,4745,4745,4715,13
|
|
20240729,121000,1136874960,4745,4720,4745,4720,146
|
|
20240729,120900,1136185025,4725,4730,4730,4705,1253
|
|
20240729,120800,1130284885,4730,4750,4750,4730,16
|
|
20240729,120700,1130208905,4725,4770,4795,4725,2077
|
|
20240729,120600,1120343895,4735,4765,4770,4725,117
|
|
20240729,120500,1119788245,4765,4740,4765,4740,103
|
|
20240729,120400,1119297510,4730,4705,4730,4705,1053
|
|
20240729,120300,1114323890,4700,4680,4700,4680,147
|
|
20240729,120200,1113633030,4680,4680,4680,4680,0
|
|
20240729,120100,1113633030,4680,4680,4680,4680,1
|
|
20240729,120000,1113628350,4680,4695,4695,4680,100
|
|
20240729,115900,1113159950,4700,4700,4700,4700,1
|
|
20240729,115800,1113155250,4720,4720,4720,4720,0
|
|
20240729,115700,1113155250,4720,4720,4720,4720,1
|
|
20240729,115600,1113150530,4715,4685,4715,4685,483
|
|
20240729,115500,1110887370,4680,4690,4690,4680,2
|
|
20240729,115400,1110878000,4685,4690,4690,4685,13
|
|
20240729,115300,1110817050,4725,4725,4725,4725,0
|
|
20240729,115200,1110817050,4725,4725,4725,4725,0
|
|
20240729,115100,1110817050,4725,4725,4725,4725,5
|
|
20240729,115000,1110793425,4720,4685,4720,4680,143
|
|
20240729,114900,1110123660,4725,4705,4725,4685,179
|
|
20240729,114800,1109283230,4710,4710,4710,4710,24
|
|
20240729,114700,1109170190,4710,4740,4775,4710,86
|
|
20240729,114600,1108762590,4775,4745,4775,4740,22
|
|
20240729,114500,1108658190,4775,4775,4775,4775,6
|
|
20240729,114400,1108629540,4740,4740,4740,4740,0
|
|
20240729,114300,1108629540,4740,4745,4745,4740,57
|
|
20240729,114200,1108359310,4775,4775,4775,4775,71
|
|
20240729,114100,1108020285,4785,4755,4795,4755,12
|
|
20240729,114000,1107962890,4750,4745,4750,4745,2
|
|
20240729,113900,1107953395,4745,4760,4760,4745,30
|
|
20240729,113800,1107810895,4730,4730,4750,4730,846
|
|
20240729,113700,1103805575,4730,4690,4730,4690,1335
|
|
20240729,113600,1097513375,4695,4690,4695,4690,22
|
|
20240729,113500,1097410090,4680,4680,4680,4680,210
|
|
20240729,113400,1096427290,4680,4715,4715,4675,259
|
|
20240729,113300,1095214495,4700,4700,4700,4700,418
|
|
20240729,113200,1093249895,4700,4705,4705,4700,568
|
|
20240729,113100,1090580215,4705,4720,4720,4705,28
|
|
20240729,113000,1090448440,4705,4705,4705,4705,89
|
|
20240729,112900,1090029695,4700,4705,4705,4700,20
|
|
20240729,112800,1089935600,4705,4715,4715,4700,599
|
|
20240729,112700,1087117815,4710,4710,4710,4710,0
|
|
20240729,112600,1087117815,4710,4715,4715,4710,229
|
|
20240729,112500,1086038180,4710,4740,4740,4710,6
|
|
20240729,112400,1086009830,4710,4740,4740,4710,8
|
|
20240729,112300,1085972000,4740,4740,4740,4740,11
|
|
20240729,112200,1085919860,4740,4740,4740,4740,16
|
|
20240729,112100,1085844020,4740,4740,4740,4740,2
|
|
20240729,112000,1085834540,4740,4740,4740,4705,50
|
|
20240729,111900,1085597990,4735,4730,4735,4730,1505
|
|
20240729,111800,1078479310,4725,4730,4730,4725,969
|
|
20240729,111700,1073897060,4735,4735,4735,4735,40
|
|
20240729,111600,1073707660,4735,4735,4740,4735,442
|
|
20240729,111500,1071614525,4735,4745,4745,4735,248
|
|
20240729,111400,1070439010,4745,4745,4745,4745,3
|
|
20240729,111300,1070424775,4740,4760,4760,4740,81
|
|
20240729,111200,1070039920,4765,4790,4790,4765,267
|
|
20240729,111100,1068766330,4790,4790,4790,4790,2
|
|
20240729,111000,1068756750,4770,4795,4795,4770,30
|
|
20240729,110900,1068613095,4795,4785,4795,4785,290
|
|
20240729,110800,1067224390,4785,4785,4785,4785,11
|
|
20240729,110700,1067171755,4770,4785,4785,4770,5
|
|
20240729,110600,1067147860,4770,4785,4785,4770,18
|
|
20240729,110500,1067061915,4775,4775,4775,4775,8
|
|
20240729,110400,1067023715,4790,4775,4795,4775,344
|
|
20240729,110300,1065378895,4770,4745,4770,4745,61
|
|
20240729,110200,1065088715,4735,4735,4735,4735,47
|
|
20240729,110100,1064866170,4730,4745,4745,4730,339
|
|
20240729,110000,1063260475,4745,4745,4790,4730,685
|
|
20240729,105900,1060015870,4740,4780,4790,4730,459
|
|
20240729,105800,1057830995,4775,4775,4775,4775,6
|
|
20240729,105700,1057802345,4785,4815,4815,4785,1766
|
|
20240729,105600,1049312655,4815,4815,4815,4810,104
|
|
20240729,105500,1048812215,4825,4825,4850,4825,266
|
|
20240729,105400,1047527990,4825,4850,4870,4825,312
|
|
20240729,105300,1046012745,4850,4850,4860,4850,614
|
|
20240729,105200,1043034705,4810,4805,4845,4800,1706
|
|
20240729,105100,1034794575,4800,4785,4810,4755,401
|
|
20240729,105000,1032880230,4830,4805,4830,4805,6030
|
|
20240729,104900,1003767650,4760,4795,4795,4760,2422
|
|
20240729,104800,992155060,4795,4825,4825,4795,354
|
|
20240729,104700,990454355,4820,4820,4835,4820,619
|
|
20240729,104600,987469355,4810,4760,4810,4760,67
|
|
20240729,104500,987149915,4765,4795,4795,4765,1180
|
|
20240729,104400,981496230,4795,4830,4835,4795,820
|
|
20240729,104300,977535655,4810,4830,4830,4810,500
|
|
20240729,104200,975127415,4835,4830,4840,4810,955
|
|
20240729,104100,970512545,4830,4765,4830,4765,1346
|
|
20240729,104000,964084420,4760,4755,4760,4745,125
|
|
20240729,103900,963490980,4765,4775,4775,4765,370
|
|
20240729,103800,961724260,4775,4810,4810,4775,390
|
|
20240729,103700,959851550,4810,4800,4815,4800,650
|
|
20240729,103600,956725790,4810,4810,4810,4810,0
|
|
20240729,103500,956725790,4810,4815,4815,4775,1108
|
|
20240729,103400,951423720,4815,4825,4825,4790,210
|
|
20240729,103300,950417285,4830,4825,4830,4825,189
|
|
20240729,103200,949504680,4825,4830,4830,4790,317
|
|
20240729,103100,947980010,4835,4780,4835,4780,4730
|
|
20240729,103000,925159630,4780,4740,4780,4740,656
|
|
20240729,102900,922040030,4740,4740,4740,4715,133
|
|
20240729,102800,921412785,4740,4720,4740,4715,358
|
|
20240729,102700,919724625,4715,4715,4715,4715,0
|
|
20240729,102600,919724625,4715,4725,4745,4700,98
|
|
20240729,102500,919262765,4725,4800,4800,4725,1867
|
|
20240729,102400,910334875,4820,4815,4820,4800,2201
|
|
20240729,102300,899747025,4800,4790,4810,4785,618
|
|
20240729,102200,896780115,4790,4780,4830,4765,5484
|
|
20240729,102100,870424530,4765,4765,4780,4730,1310
|
|
20240729,102000,864188465,4770,4750,4770,4730,807
|
|
20240729,101900,860363920,4750,4730,4750,4730,2578
|
|
20240729,101800,848167750,4725,4670,4725,4670,2550
|
|
20240729,101700,836193490,4670,4685,4685,4665,1596
|
|
20240729,101600,828736740,4685,4750,4750,4680,2359
|
|
20240729,101500,817654820,4750,4805,4805,4700,1494
|
|
20240729,101400,810571235,4800,4705,4820,4690,7182
|
|
20240729,101300,776195270,4685,4695,4720,4670,2664
|
|
20240729,101200,763709700,4690,4760,4765,4690,4030
|
|
20240729,101100,744666610,4765,4770,4810,4765,1751
|
|
20240729,101000,736265030,4765,4800,4840,4755,3152
|
|
20240729,100900,721176200,4800,4890,4940,4615,19280
|
|
20240729,100800,628442680,4900,4515,4910,4515,9710
|
|
20240729,100700,582264530,4495,4635,4640,4445,6818
|
|
20240729,100600,551281285,4635,4760,4795,4630,5251
|
|
20240729,100500,526646525,4760,4855,4890,4760,5868
|
|
20240729,100400,498362440,4860,4905,4950,4855,9314
|
|
20240729,100300,452639880,4905,4830,4955,4810,10538
|
|
20240729,100200,400950730,4835,4800,4835,4700,14040
|
|
20240729,100100,334293275,4950,4690,5000,4620,44083
|
|
20240729,100000,122493555,4695,4630,4695,4565,9841
|
|
20240729,095900,76891675,4550,4550,4550,4550,0
|
|
20240729,095800,76891675,4550,4455,4550,4455,3189
|
|
20240729,095700,62530545,4455,4455,4455,4420,181
|
|
20240729,095600,61724305,4455,4410,4455,4410,1049
|
|
20240729,095500,57066715,4410,4410,4410,4410,140
|
|
20240729,095400,56449315,4410,4405,4410,4405,196
|
|
20240729,095300,55585170,4400,4365,4420,4350,605
|
|
20240729,095200,52928135,4385,4425,4480,4325,1103
|
|
20240729,095100,48070660,4415,4325,4415,4325,2939
|
|
20240729,095000,35216795,4325,4290,4325,4290,516
|
|
20240729,094900,32989125,4305,4300,4305,4300,138
|
|
20240729,094800,32395385,4300,4280,4300,4280,100
|
|
20240729,094700,31966180,4290,4250,4290,4250,661
|
|
20240729,094600,29141555,4250,4250,4250,4250,5
|
|
20240729,094500,29120305,4245,4245,4245,4245,0
|
|
20240729,094400,29120305,4245,4245,4245,4245,156
|
|
20240729,094300,28458085,4245,4245,4245,4245,1
|
|
20240729,094200,28453840,4245,4245,4245,4245,0
|
|
20240729,094100,28453840,4245,4245,4245,4245,13
|
|
20240729,094000,28398655,4245,4245,4245,4245,0
|
|
20240729,093900,28398655,4245,4245,4245,4245,1
|
|
20240729,093800,28394410,4215,4215,4215,4215,0
|
|
20240729,093700,28394410,4215,4215,4215,4215,0
|
|
20240729,093600,28394410,4215,4215,4215,4215,200
|
|
20240729,093500,27551410,4215,4235,4235,4215,710
|
|
20240729,093400,24553225,4235,4240,4240,4235,65
|
|
20240729,093300,24277630,4240,4240,4240,4240,37
|
|
20240729,093200,24120750,4240,4240,4240,4240,0
|
|
20240729,093100,24120750,4240,4240,4240,4240,14
|
|
20240729,093000,24061390,4245,4245,4245,4245,1
|
|
20240729,092900,24057145,4255,4255,4255,4255,5
|
|
20240729,092800,24035870,4240,4250,4250,4240,46
|
|
20240729,092700,23840640,4250,4250,4250,4250,1
|
|
20240729,092600,23836390,4260,4260,4260,4260,20
|
|
20240729,092500,23751190,4260,4260,4260,4260,0
|
|
20240729,092400,23751190,4260,4250,4260,4250,44
|
|
20240729,092300,23564070,4270,4260,4270,4245,200
|
|
20240729,092200,22714420,4265,4330,4335,4265,191
|
|
20240729,092100,21895860,4335,4340,4340,4335,27
|
|
20240729,092000,21778770,4335,4330,4335,4330,20
|
|
20240729,091900,21692120,4345,4345,4345,4345,0
|
|
20240729,091800,21692120,4345,4330,4345,4330,5
|
|
20240729,091700,21670445,4330,4305,4330,4305,212
|
|
20240729,091600,20757290,4305,4295,4305,4285,578
|
|
20240729,091500,18272500,4285,4275,4285,4275,664
|
|
20240729,091400,15433130,4275,4275,4275,4275,8
|
|
20240729,091300,15398930,4280,4280,4280,4280,2
|
|
20240729,091200,15390370,4280,4255,4280,4235,33
|
|
20240729,091100,15249465,4280,4280,4280,4265,106
|
|
20240729,091000,14797285,4265,4280,4280,4265,2
|
|
20240729,090900,14788740,4280,4285,4295,4280,322
|
|
20240729,090800,13408280,4285,4280,4300,4280,154
|
|
20240729,090700,12746735,4275,4225,4275,4225,176
|
|
20240729,090600,12000495,4235,4235,4235,4225,1437
|
|
20240729,090500,5916680,4235,4200,4280,4200,257
|
|
20240729,090400,4828915,4205,4155,4205,4155,264
|
|
20240729,090300,3724940,4150,4150,4150,4150,0
|
|
20240729,090200,3724940,4150,4150,4150,4150,0
|
|
20240729,090100,3724940,4150,4140,4150,4140,720
|
|
20240729,090000,736970,4150,4140,4150,4140,178
|